Pacific Edge Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.165	1.165	1.160	1.160	1.160	2,365
2022-01-19	1.165	1.165	1.165	1.165	1.165	5,000
2022-01-18	1.165	1.180	1.165	1.175	1.175	2,916
2022-01-17	1.170	1.170	1.165	1.165	1.165	3,492
2022-01-13	1.225	1.225	1.210	1.210	1.210	1,813
2022-01-11	1.205	1.205	1.205	1.205	1.205	1,500
2022-01-10	1.220	1.220	1.190	1.205	1.205	10,076
2022-01-07	1.230	1.230	1.230	1.230	1.230	5
2022-01-06	1.235	1.235	1.235	1.235	1.235	39
2021-12-31	1.245	1.245	1.245	1.245	1.245	370
2021-12-30	1.230	1.250	1.230	1.240	1.240	471
2021-12-29	1.255	1.255	1.230	1.230	1.230	2,900
2021-12-23	1.255	1.255	1.255	1.255	1.255	500
2021-12-22	1.150	1.150	1.150	1.150	1.150	10
2021-12-21	1.185	1.185	1.185	1.185	1.185	1,000
2021-12-20	1.260	1.260	1.260	1.260	1.260	24
2021-12-17	1.280	1.280	1.260	1.260	1.260	21,411
2021-12-16	1.265	1.265	1.265	1.265	1.265	14,700
2021-12-15	1.310	1.310	1.277	1.278	1.278	7,979
2021-12-14	1.310	1.310	1.310	1.310	1.310	7,722
2021-12-13	1.280	1.280	1.280	1.280	1.280	1
2021-12-09	1.295	1.300	1.260	1.260	1.260	31,873
2021-12-08	1.225	1.225	1.210	1.225	1.225	16,071
2021-12-07	1.200	1.210	1.200	1.210	1.210	3,462
2021-12-06	1.190	1.205	1.140	1.140	1.140	2,823
2021-12-03	1.210	1.215	1.195	1.195	1.195	3,967
2021-12-02	1.215	1.250	1.215	1.250	1.250	1,819
2021-11-30	1.180	1.190	1.170	1.170	1.170	12,925
2021-11-29	1.150	1.170	1.150	1.155	1.155	27,196
2021-11-26	1.210	1.210	1.180	1.190	1.190	14,323
2021-11-25	1.275	1.275	1.230	1.270	1.270	6,867
2021-11-24	1.285	1.340	1.285	1.320	1.320	14,526
2021-11-23	1.260	1.300	1.260	1.300	1.300	16,086
2021-11-19	1.285	1.285	1.285	1.285	1.285	355
2021-11-18	1.330	1.330	1.280	1.280	1.280	4,418
2021-11-17	1.310	1.310	1.310	1.310	1.310	10,414
2021-11-16	1.310	1.325	1.235	1.310	1.310	20,884
2021-11-15	1.325	1.330	1.290	1.330	1.330	1,629
2021-11-12	1.380	1.380	1.380	1.380	1.380	15
2021-11-11	1.350	1.350	1.330	1.345	1.345	17,265
2021-11-10	1.385	1.385	1.310	1.350	1.350	12,925
2021-11-09	1.410	1.410	1.375	1.375	1.375	4,004
2021-11-08	1.390	1.410	1.390	1.390	1.390	44,505
2021-11-05	1.390	1.390	1.390	1.390	1.390	588
2021-11-04	1.410	1.410	1.370	1.370	1.370	3,511
2021-11-03	1.385	1.415	1.385	1.410	1.410	8,243
2021-11-02	1.400	1.400	1.360	1.360	1.360	9,819
2021-11-01	1.385	1.390	1.360	1.390	1.390	14,777
2021-10-29	1.380	1.400	1.370	1.400	1.400	10,186
2021-10-28	1.400	1.400	1.370	1.380	1.380	5,305
2021-10-27	1.430	1.430	1.390	1.395	1.395	875
2021-10-26	1.430	1.430	1.425	1.425	1.425	94
2021-10-25	1.420	1.420	1.370	1.420	1.420	28,570
2021-10-22	1.400	1.420	1.392	1.420	1.420	32,655
2021-10-21	1.385	1.400	1.365	1.400	1.400	49,963
2021-10-20	1.350	1.350	1.345	1.345	1.345	3,646
2021-10-19	1.380	1.380	1.345	1.380	1.380	18,275
2021-10-18	1.355	1.390	1.340	1.390	1.390	6,370
2021-10-15	1.305	1.340	1.280	1.340	1.340	14,677
2021-10-14	1.290	1.315	1.290	1.305	1.305	137,707

← NewerPage 13 of 13 · 780 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.